| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 134.82 | 134.89 | 134.77 | 134.89 | 12.3K |
| 09:31 | 134.55 | 134.55 | 134.55 | 134.55 | 0.5K |
| 09:35 | 134.93 | 134.93 | 134.93 | 134.93 | 0.4K |
| 09:36 | 135.02 | 135.02 | 135.02 | 135.02 | 0.2K |
| 09:40 | 135.50 | 135.50 | 135.50 | 135.50 | 0.2K |
| 09:42 | 134.97 | 135.30 | 134.97 | 135.30 | 3.3K |
| 09:43 | 135.10 | 135.10 | 135.04 | 135.04 | 1.2K |
| 09:45 | 135.13 | 135.13 | 135.12 | 135.12 | 0.6K |
| 09:48 | 135.13 | 135.13 | 135.13 | 135.13 | 1.9K |
| 09:49 | 135.09 | 135.54 | 135.09 | 135.54 | 9.9K |
| 09:50 | 135.68 | 135.68 | 135.68 | 135.68 | 1.1K |
| 09:51 | 135.69 | 135.69 | 135.69 | 135.69 | 0.5K |
| 09:52 | 135.68 | 135.68 | 135.68 | 135.68 | 0.4K |
| 09:53 | 135.68 | 135.68 | 135.68 | 135.68 | 0.7K |
| 09:59 | 135.69 | 135.69 | 135.69 | 135.69 | 0.5K |
| 10:03 | 135.74 | 135.74 | 135.74 | 135.74 | 0.8K |
| 10:06 | 135.76 | 135.76 | 135.76 | 135.76 | 0.1K |
| 10:07 | 135.90 | 135.90 | 135.90 | 135.90 | 0.2K |
| 10:08 | 135.53 | 135.53 | 135.53 | 135.53 | 0.4K |
| 10:10 | 136.09 | 136.18 | 136.09 | 136.18 | 2.1K |
| 10:13 | 136.15 | 136.15 | 136.15 | 136.15 | 0.3K |
| 10:15 | 136.09 | 136.09 | 136.09 | 136.09 | 0.3K |
| 10:16 | 136.23 | 136.23 | 136.23 | 136.23 | 1.2K |
| 10:26 | 136.07 | 136.07 | 136.07 | 136.07 | 0.4K |
| 10:29 | 136.19 | 136.19 | 136.19 | 136.19 | 0.4K |
| 10:31 | 136.00 | 136.00 | 135.91 | 135.91 | 1.4K |
| 10:32 | 135.85 | 135.85 | 135.85 | 135.85 | 1.3K |
| 10:33 | 135.92 | 135.92 | 135.76 | 135.76 | 1.7K |
| 10:41 | 135.95 | 135.95 | 135.95 | 135.95 | 1.9K |
| 10:48 | 135.89 | 135.89 | 135.89 | 135.89 | 0.1K |
| 10:49 | 136.01 | 136.01 | 136.01 | 136.01 | 0.4K |
| 10:50 | 135.94 | 136.00 | 135.94 | 136.00 | 1.3K |
| 10:51 | 136.01 | 136.01 | 135.96 | 135.96 | 2.3K |
| 10:57 | 135.78 | 135.78 | 135.78 | 135.78 | 0.3K |
| 11:02 | 135.88 | 135.92 | 135.88 | 135.92 | 1.4K |
| 11:08 | 135.72 | 135.72 | 135.72 | 135.72 | 0.2K |
| 11:10 | 135.71 | 135.71 | 135.71 | 135.71 | 0.3K |
| 11:11 | 135.68 | 135.68 | 135.68 | 135.68 | 0.5K |
| 11:12 | 135.65 | 135.65 | 135.54 | 135.54 | 1.9K |
| 11:13 | 135.39 | 135.43 | 135.39 | 135.43 | 0.4K |
| 11:14 | 135.43 | 135.43 | 135.43 | 135.43 | 0.3K |
| 11:15 | 135.37 | 135.37 | 135.37 | 135.37 | 0.5K |
| 11:17 | 135.35 | 135.35 | 135.35 | 135.35 | 0.6K |
| 11:20 | 135.23 | 135.23 | 135.23 | 135.23 | 0.4K |
| 11:21 | 135.25 | 135.25 | 135.25 | 135.25 | 0.6K |
| 11:23 | 135.25 | 135.25 | 135.25 | 135.25 | 1.4K |
| 11:24 | 135.22 | 135.22 | 135.22 | 135.22 | 0.3K |
| 11:25 | 135.13 | 135.13 | 135.13 | 135.13 | 2.4K |
| 11:35 | 135.08 | 135.08 | 135.08 | 135.08 | 0.6K |
| 11:37 | 135.04 | 135.04 | 135.04 | 135.04 | 0.1K |
| 11:38 | 135.03 | 135.03 | 135.02 | 135.01 | 0.5K |
| 11:39 | 135.02 | 135.03 | 135.02 | 135.03 | 1.2K |
| 11:41 | 135.06 | 135.06 | 135.06 | 135.06 | 0.6K |
| 11:44 | 135.03 | 135.03 | 135.03 | 135.03 | 2.1K |
| 11:52 | 134.74 | 134.74 | 134.74 | 134.74 | 0.2K |
| 11:53 | 134.54 | 134.54 | 134.54 | 134.54 | 0.2K |
| 11:54 | 134.73 | 134.73 | 134.73 | 134.73 | 0.3K |
| 11:57 | 134.73 | 134.73 | 134.70 | 134.70 | 0.9K |
| 11:58 | 134.84 | 134.84 | 134.84 | 134.84 | 0.1K |
| 11:59 | 134.82 | 134.82 | 134.82 | 134.82 | 0.7K |
| 12:00 | 134.86 | 134.86 | 134.85 | 134.85 | 1.7K |
| 12:01 | 134.90 | 134.99 | 134.90 | 134.99 | 1.2K |
| 12:03 | 134.91 | 134.91 | 134.91 | 134.91 | 0.8K |
| 12:07 | 134.94 | 134.94 | 134.94 | 134.94 | 3.8K |
| 12:08 | 134.94 | 134.94 | 134.94 | 134.94 | 1.2K |
| 12:14 | 134.86 | 134.86 | 134.86 | 134.86 | 0.5K |
| 12:18 | 134.80 | 134.80 | 134.80 | 134.80 | 0.4K |
| 12:19 | 134.60 | 134.60 | 134.35 | 134.35 | 1.4K |
| 12:20 | 134.14 | 134.14 | 134.14 | 134.14 | 0.6K |
| 12:21 | 134.05 | 134.05 | 134.05 | 134.05 | 0.5K |
| 12:22 | 133.89 | 133.89 | 133.89 | 133.89 | 1.2K |
| 12:23 | 134.17 | 134.17 | 134.06 | 134.06 | 0.7K |
| 12:24 | 134.20 | 134.23 | 134.20 | 134.23 | 1.0K |
| 12:25 | 134.22 | 134.22 | 134.22 | 134.22 | 0.6K |
| 12:26 | 134.27 | 134.49 | 134.27 | 134.49 | 0.4K |
| 12:27 | 134.27 | 134.32 | 134.27 | 134.32 | 1.1K |
| 12:29 | 134.27 | 134.27 | 134.27 | 134.27 | 0.1K |
| 12:30 | 134.28 | 134.32 | 134.28 | 134.32 | 0.9K |
| 12:31 | 134.33 | 134.33 | 134.33 | 134.32 | 0.5K |
| 12:32 | 134.33 | 134.34 | 134.33 | 134.34 | 0.7K |
| 12:33 | 134.34 | 134.52 | 134.34 | 134.52 | 0.7K |
| 12:34 | 134.49 | 134.54 | 134.49 | 134.54 | 1.0K |
| 12:38 | 134.39 | 134.39 | 134.39 | 134.39 | 1.2K |
| 12:40 | 134.36 | 134.42 | 134.36 | 134.39 | 0.9K |
| 12:41 | 134.35 | 134.35 | 134.35 | 134.35 | 0.4K |
| 12:43 | 134.39 | 134.39 | 134.39 | 134.39 | 0.6K |
| 12:44 | 134.22 | 134.23 | 134.19 | 134.23 | 0.9K |
| 12:45 | 134.24 | 134.24 | 134.24 | 134.24 | 0.5K |
| 12:48 | 134.24 | 134.24 | 134.24 | 134.24 | 0.2K |
| 12:49 | 134.20 | 134.20 | 134.20 | 134.20 | 0.3K |
| 12:50 | 134.10 | 134.10 | 134.10 | 134.10 | 0.7K |
| 12:51 | 134.19 | 134.19 | 134.17 | 134.17 | 5.2K |
| 12:52 | 134.17 | 134.17 | 134.08 | 134.08 | 0.4K |
| 12:55 | 134.04 | 134.04 | 134.04 | 134.04 | 0.6K |
| 12:56 | 134.15 | 134.15 | 134.15 | 134.15 | 0.7K |
| 12:57 | 134.10 | 134.10 | 134.10 | 134.10 | 0.1K |
| 12:58 | 134.12 | 134.17 | 134.12 | 134.17 | 1.6K |
| 12:59 | 134.16 | 134.16 | 134.13 | 134.13 | 0.9K |
| 13:00 | 134.11 | 134.11 | 134.09 | 134.10 | 1.9K |
| 13:01 | 134.21 | 134.30 | 134.21 | 134.30 | 1.1K |
| 13:02 | 134.37 | 134.37 | 134.35 | 134.35 | 0.9K |
| 13:05 | 134.24 | 134.24 | 134.24 | 134.24 | 0.6K |
| 13:06 | 134.32 | 134.32 | 134.32 | 134.32 | 0.5K |
| 13:08 | 134.52 | 134.52 | 134.35 | 134.35 | 1.0K |
| 13:09 | 134.50 | 134.50 | 134.50 | 134.50 | 0.9K |
| 13:10 | 134.50 | 134.50 | 134.50 | 134.50 | 0.6K |
| 13:11 | 134.54 | 134.54 | 134.54 | 134.54 | 0.2K |
| 13:12 | 134.53 | 134.53 | 134.53 | 134.53 | 1.2K |
| 13:15 | 134.51 | 134.51 | 134.51 | 134.51 | 0.5K |
| 13:18 | 134.54 | 134.54 | 134.54 | 134.54 | 0.6K |
| 13:21 | 134.54 | 134.54 | 134.54 | 134.54 | 4.5K |
| 13:23 | 134.56 | 134.56 | 134.56 | 134.56 | 0.5K |
| 13:26 | 134.39 | 134.39 | 134.39 | 134.39 | 0.7K |
| 13:30 | 134.50 | 134.50 | 134.45 | 134.45 | 2.0K |
| 13:33 | 134.34 | 134.34 | 134.34 | 134.34 | 1.6K |
| 13:34 | 134.22 | 134.22 | 134.22 | 134.22 | 2.2K |
| 13:41 | 134.18 | 134.18 | 134.18 | 134.18 | 0.4K |
| 13:42 | 134.18 | 134.18 | 134.13 | 134.13 | 0.9K |
| 13:43 | 134.13 | 134.13 | 134.00 | 134.01 | 2.1K |
| 13:44 | 134.13 | 134.13 | 134.11 | 134.11 | 0.6K |
| 13:46 | 134.17 | 134.17 | 134.17 | 134.17 | 0.6K |
| 13:49 | 134.17 | 134.17 | 134.17 | 134.17 | 1.0K |
| 13:50 | 134.23 | 134.23 | 134.16 | 134.16 | 0.5K |
| 13:51 | 134.18 | 134.18 | 134.18 | 134.18 | 0.5K |
| 13:54 | 134.13 | 134.18 | 134.13 | 134.18 | 0.7K |
| 13:56 | 134.18 | 134.18 | 134.18 | 134.18 | 0.4K |
| 13:57 | 134.23 | 134.23 | 134.21 | 134.21 | 1.2K |
| 14:00 | 134.19 | 134.19 | 134.19 | 134.19 | 1.2K |
| 14:03 | 134.20 | 134.20 | 134.20 | 134.20 | 1.5K |
| 14:05 | 134.23 | 134.23 | 134.21 | 134.21 | 0.9K |
| 14:06 | 134.17 | 134.17 | 134.17 | 134.17 | 0.2K |
| 14:07 | 134.23 | 134.23 | 134.23 | 134.23 | 1.1K |
| 14:09 | 134.36 | 134.38 | 134.36 | 134.35 | 1.6K |
| 14:10 | 134.32 | 134.32 | 134.32 | 134.32 | 0.2K |
| 14:11 | 134.39 | 134.39 | 134.39 | 134.39 | 1.0K |
| 14:15 | 134.35 | 134.35 | 134.35 | 134.35 | 0.2K |
| 14:16 | 134.27 | 134.27 | 134.20 | 134.24 | 2.6K |
| 14:19 | 133.93 | 133.93 | 133.93 | 133.93 | 0.4K |
| 14:20 | 133.87 | 133.87 | 133.75 | 133.75 | 1.4K |
| 14:21 | 133.74 | 133.74 | 133.68 | 133.68 | 2.1K |
| 14:23 | 133.89 | 133.89 | 133.89 | 133.89 | 0.5K |
| 14:24 | 133.86 | 133.99 | 133.86 | 133.95 | 0.9K |
| 14:25 | 133.97 | 133.97 | 133.97 | 133.97 | 0.3K |
| 14:26 | 134.06 | 134.06 | 134.06 | 134.06 | 0.2K |
| 14:27 | 133.97 | 133.97 | 133.97 | 133.97 | 0.4K |
| 14:28 | 133.97 | 133.97 | 133.97 | 133.97 | 0.3K |
| 14:29 | 133.97 | 133.97 | 133.97 | 133.97 | 0.3K |
| 14:30 | 133.87 | 133.87 | 133.70 | 133.70 | 1.5K |
| 14:31 | 133.79 | 133.79 | 133.75 | 133.75 | 2.3K |
| 14:39 | 134.14 | 134.14 | 134.14 | 134.14 | 1.2K |
| 14:44 | 134.39 | 134.39 | 134.39 | 134.39 | 1.1K |
| 14:45 | 134.38 | 134.38 | 134.38 | 134.38 | 0.5K |
| 14:46 | 134.40 | 134.40 | 134.40 | 134.40 | 0.3K |
| 14:47 | 134.37 | 134.37 | 134.37 | 134.37 | 0.2K |
| 14:48 | 134.32 | 134.32 | 134.32 | 134.32 | 0.1K |
| 14:49 | 134.42 | 134.42 | 134.42 | 134.42 | 0.5K |
| 14:50 | 134.33 | 134.33 | 134.33 | 134.33 | 1.3K |
| 14:51 | 134.37 | 134.37 | 134.37 | 134.37 | 0.2K |
| 14:53 | 134.43 | 134.43 | 134.37 | 134.37 | 0.3K |
| 14:55 | 134.44 | 134.44 | 134.44 | 134.44 | 1.0K |
| 14:57 | 134.47 | 134.47 | 134.47 | 134.47 | 0.3K |
| 14:58 | 134.52 | 134.52 | 134.52 | 134.52 | 0.2K |
| 15:00 | 134.46 | 134.46 | 134.43 | 134.43 | 0.9K |
| 15:03 | 134.37 | 134.37 | 134.37 | 134.37 | 1.7K |
| 15:04 | 134.37 | 134.37 | 134.26 | 134.26 | 1.8K |
| 15:05 | 134.29 | 134.31 | 134.22 | 134.22 | 1.3K |
| 15:06 | 134.15 | 134.15 | 134.15 | 134.15 | 0.3K |
| 15:08 | 133.90 | 134.01 | 133.90 | 134.01 | 1.4K |
| 15:11 | 133.95 | 133.96 | 133.95 | 133.96 | 2.0K |
| 15:13 | 134.02 | 134.02 | 134.02 | 134.02 | 0.9K |
| 15:14 | 133.90 | 133.90 | 133.89 | 133.89 | 3.8K |
| 15:15 | 133.89 | 133.92 | 133.89 | 133.92 | 1.3K |
| 15:16 | 133.97 | 134.06 | 133.97 | 134.04 | 2.2K |
| 15:18 | 134.10 | 134.10 | 134.10 | 134.10 | 0.1K |
| 15:19 | 134.04 | 134.04 | 134.01 | 134.01 | 2.2K |
| 15:20 | 134.06 | 134.12 | 134.06 | 134.12 | 0.5K |
| 15:21 | 134.10 | 134.10 | 134.10 | 134.10 | 0.4K |
| 15:22 | 134.12 | 134.12 | 134.12 | 134.12 | 0.1K |
| 15:23 | 134.07 | 134.07 | 134.07 | 134.07 | 0.5K |
| 15:24 | 134.12 | 134.12 | 134.12 | 134.12 | 0.3K |
| 15:25 | 134.05 | 134.05 | 134.05 | 134.05 | 1.9K |
| 15:26 | 134.12 | 134.20 | 134.12 | 134.20 | 4.6K |
| 15:27 | 134.24 | 134.24 | 134.24 | 134.24 | 1.6K |
| 15:28 | 134.25 | 134.25 | 134.25 | 134.25 | 0.4K |
| 15:29 | 134.28 | 134.28 | 134.28 | 134.28 | 0.9K |
| 15:30 | 134.32 | 134.32 | 134.28 | 134.28 | 0.3K |
| 15:31 | 134.28 | 134.40 | 134.28 | 134.40 | 1.7K |
| 15:32 | 134.32 | 134.36 | 134.32 | 134.35 | 1.1K |
| 15:33 | 134.34 | 134.34 | 134.34 | 134.34 | 1.7K |
| 15:34 | 134.40 | 134.40 | 134.40 | 134.40 | 0.2K |
| 15:35 | 134.45 | 134.45 | 134.09 | 134.16 | 6.9K |
| 15:37 | 134.23 | 134.23 | 134.23 | 134.23 | 0.5K |
| 15:38 | 134.24 | 134.24 | 134.24 | 134.24 | 1.2K |
| 15:39 | 134.31 | 134.31 | 134.31 | 134.31 | 0.7K |
| 15:40 | 134.38 | 134.38 | 134.32 | 134.38 | 0.6K |
| 15:41 | 134.39 | 134.39 | 134.31 | 134.32 | 2.6K |
| 15:42 | 134.32 | 134.37 | 134.32 | 134.37 | 1.1K |
| 15:44 | 134.36 | 134.36 | 134.23 | 134.23 | 3.7K |
| 15:45 | 134.28 | 134.28 | 134.16 | 134.16 | 2.6K |
| 15:46 | 134.19 | 134.23 | 134.19 | 134.23 | 0.9K |
| 15:47 | 134.20 | 134.20 | 134.20 | 134.20 | 0.2K |
| 15:48 | 134.16 | 134.19 | 134.16 | 134.17 | 1.9K |
| 15:49 | 134.24 | 134.30 | 134.24 | 134.30 | 2.0K |
| 15:50 | 134.29 | 134.33 | 134.22 | 134.33 | 2.1K |
| 15:51 | 134.30 | 134.36 | 134.30 | 134.36 | 2.0K |
| 15:52 | 134.38 | 134.41 | 134.36 | 134.39 | 8.3K |
| 15:53 | 134.34 | 134.35 | 134.30 | 134.35 | 7.1K |
| 15:54 | 134.36 | 134.39 | 134.35 | 134.36 | 6.2K |
| 15:55 | 134.44 | 134.46 | 134.44 | 134.46 | 4.1K |
| 15:56 | 134.48 | 134.49 | 134.42 | 134.43 | 5.4K |
| 15:57 | 134.42 | 134.42 | 134.38 | 134.39 | 7.1K |
| 15:58 | 134.42 | 134.44 | 134.37 | 134.42 | 4.4K |
| 15:59 | 134.45 | 134.49 | 134.45 | 134.45 | 79.8K |